SECURITY DETAIL · RAW DATA

DR三祥新603663.SH

ASSECNYSTOCK

最近收盘价41.812026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）15,856,362

成交额（元）701,225,371

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-10	2026-07-17	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-07-10	2026-07-17	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-07-03	2025-07-10	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-12	2024-07-18	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	45.01	46.33	41.81	41.81	41.81	qfq	15,856,362	701,225,371	-34.16%
2026-07-16	68.94	69.02	62.86	63.50	45.29	qfq	14,046,799	919,604,051	-7.45%
2026-07-15	73.04	74.48	68.18	68.61	48.93	qfq	10,463,084	733,615,260	-5.74%
2026-07-14	71.99	73.20	69.95	72.79	51.91	qfq	10,583,996	759,713,305	2.54%
2026-07-13	74.09	75.00	70.07	70.99	50.63	qfq	14,324,576	1,039,206,729	-4.04%
2026-07-10	80.45	81.91	73.97	73.98	52.76	qfq	15,702,329	1,220,917,777	-7.10%
2026-07-09	77.68	80.19	73.00	79.63	56.79	qfq	14,047,809	1,087,676,784	4.46%
2026-07-08	82.00	82.10	76.00	76.23	54.36	qfq	11,057,301	862,544,688	-5.52%
2026-07-07	80.80	81.88	78.64	80.68	57.54	qfq	13,447,734	1,081,817,119	-1.05%
2026-07-06	86.00	87.55	80.20	81.54	58.15	qfq	18,565,398	1,550,800,292	-4.95%
2026-07-03	89.23	89.71	85.77	85.79	61.18	qfq	15,059,809	1,320,733,014	-4.25%
2026-07-02	89.37	96.20	88.88	89.60	63.90	qfq	19,612,525	1,800,306,578	-4.70%
2026-07-01	96.32	100.15	91.88	94.02	67.05	qfq	19,609,240	1,884,204,607	-2.37%
2026-06-30	93.98	98.06	89.32	96.30	68.68	qfq	20,629,613	1,950,366,004	0.33%
2026-06-29	96.22	98.68	89.00	95.98	68.45	qfq	25,603,887	2,405,810,713	1.53%
2026-06-26	98.43	98.80	92.90	94.53	67.42	qfq	22,287,366	2,125,338,761	-5.92%
2026-06-25	104.07	105.00	95.80	100.48	71.66	qfq	28,717,269	2,866,031,993	-3.21%
2026-06-24	102.00	105.85	96.80	103.81	74.03	qfq	30,470,412	3,082,370,322	2.71%
2026-06-23	100.00	105.86	96.30	101.07	72.08	qfq	48,524,041	4,943,636,314	5.02%
2026-06-22	91.86	96.24	90.15	96.24	68.63	qfq	26,815,955	2,547,006,671	10.00%
2026-06-18	83.26	87.49	83.23	87.49	62.39	qfq	18,681,400	1,624,257,923	9.99%
2026-06-17	83.00	86.00	77.31	79.54	56.72	qfq	29,479,299	2,344,520,538	-4.15%
2026-06-16	76.00	82.98	73.49	82.98	59.18	qfq	19,190,679	1,535,609,188	9.99%
2026-06-15	75.43	76.18	69.90	75.44	53.80	qfq	23,070,928	1,699,004,414	3.91%
2026-06-12	76.00	79.50	71.70	72.60	51.78	qfq	26,590,434	1,999,271,378	-2.41%
2026-06-11	73.86	76.26	71.25	74.39	53.05	qfq	29,183,797	2,158,902,096	-0.53%
2026-06-10	71.20	75.09	70.20	74.79	53.34	qfq	35,654,753	2,597,220,030	7.15%
2026-06-09	65.48	69.80	64.00	69.80	49.78	qfq	25,645,563	1,763,753,078	10.01%
2026-06-08	60.06	65.72	60.06	63.45	45.25	qfq	16,658,372	1,052,549,399	-2.79%
2026-06-05	65.00	67.33	63.28	65.27	46.55	qfq	22,776,607	1,485,379,026	-2.44%
2026-06-04	69.05	71.20	65.00	66.90	47.71	qfq	37,585,216	2,544,332,488	-1.57%
2026-06-03	61.79	67.97	61.79	67.97	48.47	qfq	19,596,261	1,318,117,930	10.00%
2026-06-02	60.04	62.60	59.88	61.79	44.07	qfq	20,913,725	1,281,935,586	3.80%
2026-06-01	58.50	62.87	58.11	59.53	42.45	qfq	21,958,626	1,329,434,489	1.12%
2026-05-29	64.77	64.78	58.45	58.87	41.98	qfq	33,593,530	2,042,377,034	-7.58%
2026-05-28	64.68	66.06	59.36	63.70	45.43	qfq	39,107,047	2,436,982,199	-0.67%
2026-05-27	58.80	64.13	58.73	64.13	45.74	qfq	21,140,757	1,322,340,965	10.00%
2026-05-26	55.54	60.26	55.54	58.30	41.58	qfq	35,840,720	2,087,124,777	4.97%
2026-05-25	53.00	55.54	51.12	55.54	39.61	qfq	30,521,881	1,629,108,338	10.00%
2026-05-22	46.20	50.49	45.80	50.49	36.01	qfq	21,588,211	1,036,780,194	10.00%
2026-05-21	48.00	48.24	45.58	45.90	32.73	qfq	19,514,709	920,154,206	0.37%
2026-05-20	41.30	45.73	40.96	45.73	32.61	qfq	17,935,511	787,861,151	10.01%
2026-05-19	42.86	43.04	41.35	41.57	29.65	qfq	8,764,768	365,744,116	-3.03%
2026-05-18	42.69	44.09	42.60	42.87	30.57	qfq	8,524,659	369,124,503	-0.05%
2026-05-15	41.96	44.35	41.20	42.89	30.59	qfq	13,433,738	576,238,727	2.58%
2026-05-14	43.83	44.00	41.78	41.81	29.82	qfq	11,508,511	490,036,684	-5.02%
2026-05-13	44.08	44.60	43.70	44.02	31.39	qfq	8,496,755	373,939,156	-0.11%
2026-05-12	45.45	45.87	43.76	44.07	31.43	qfq	11,855,491	527,085,372	-2.80%
2026-05-11	45.30	46.06	44.44	45.34	32.33	qfq	8,872,840	402,036,421	0.09%
2026-05-08	46.00	46.46	45.00	45.30	32.31	qfq	6,829,316	311,209,964	-1.29%
2026-05-07	46.10	46.30	45.07	45.89	32.73	qfq	7,939,491	362,659,451	-0.02%
2026-05-06	47.00	47.25	45.60	45.90	32.73	qfq	10,452,415	482,123,080	-0.97%
2026-04-30	47.50	47.70	46.32	46.35	33.06	qfq	6,147,314	287,469,520	-1.82%
2026-04-29	46.79	47.61	46.76	47.21	33.67	qfq	5,519,380	260,734,473	0.45%
2026-04-28	48.42	48.42	46.73	47.00	33.52	qfq	9,128,216	432,607,348	-3.55%
2026-04-27	48.90	49.48	47.79	48.73	34.75	qfq	9,318,726	453,142,689	0.16%
2026-04-24	48.90	49.00	47.50	48.65	34.70	qfq	8,803,157	424,107,459	-0.16%
2026-04-23	48.20	49.37	47.23	48.73	34.75	qfq	9,240,251	446,563,750	0.64%
2026-04-22	48.40	48.77	47.63	48.42	34.53	qfq	8,152,173	393,762,154	1.04%
2026-04-21	48.30	48.70	47.55	47.92	34.17	qfq	8,008,036	384,340,414	-1.60%
2026-04-20	45.64	49.37	45.62	48.70	34.73	qfq	13,889,392	665,323,939	6.77%
2026-04-17	44.49	45.93	44.28	45.61	32.53	qfq	9,793,113	444,358,268	2.47%
2026-04-16	43.50	44.69	43.12	44.51	31.74	qfq	7,333,515	323,581,217	2.84%
2026-04-15	43.70	44.39	43.10	43.28	30.87	qfq	9,059,412	396,205,911	-0.82%
2026-04-14	43.44	43.72	42.33	43.64	31.12	qfq	8,539,570	368,478,519	2.47%
2026-04-13	42.81	43.33	41.86	42.59	30.37	qfq	7,401,753	315,284,126	-0.93%
2026-04-10	42.80	43.60	42.08	42.99	30.66	qfq	8,679,696	372,367,435	2.60%
2026-04-09	42.88	42.89	41.78	41.90	29.88	qfq	6,242,096	263,475,793	-1.99%
2026-04-08	41.50	42.88	41.33	42.75	30.49	qfq	8,749,786	369,005,680	5.97%
2026-04-07	40.47	41.18	40.15	40.34	28.77	qfq	4,242,856	172,293,059	0.20%
2026-04-03	40.80	41.26	40.06	40.26	28.71	qfq	5,412,396	219,285,234	-1.13%
2026-04-02	42.41	42.55	40.50	40.72	29.04	qfq	9,080,400	375,169,691	-4.39%
2026-04-01	41.70	43.00	41.06	42.59	30.37	qfq	7,669,137	322,262,292	3.93%
2026-03-31	41.73	42.00	40.60	40.98	29.23	qfq	4,389,694	181,083,940	-1.40%
2026-03-30	41.13	42.22	40.40	41.56	29.64	qfq	6,586,950	271,653,752	0.68%
2026-03-27	40.52	42.30	40.18	41.28	29.44	qfq	7,573,279	313,689,727	0.58%
2026-03-26	42.26	42.29	40.80	41.04	29.27	qfq	4,825,431	199,823,807	-2.24%
2026-03-25	41.43	42.30	41.35	41.98	29.94	qfq	7,468,374	312,638,827	2.12%
2026-03-24	42.00	42.00	39.14	41.11	29.32	qfq	12,095,382	485,117,451	1.53%
2026-03-23	42.50	42.98	40.23	40.49	28.88	qfq	10,882,426	450,178,865	-6.08%
2026-03-20	43.58	44.80	43.04	43.11	30.74	qfq	6,897,518	302,776,090	-0.21%
2026-03-19	46.01	46.01	42.82	43.20	30.81	qfq	10,493,194	460,543,617	-6.39%
2026-03-18	46.39	46.73	45.73	46.15	32.91	qfq	5,963,562	275,211,720	-0.52%
2026-03-17	48.50	48.58	46.31	46.39	33.08	qfq	7,676,000	362,001,461	-2.44%
2026-03-16	49.90	50.66	46.46	47.55	33.91	qfq	14,544,018	692,789,261	-5.07%
2026-03-13	50.50	51.18	49.86	50.09	35.72	qfq	5,956,133	300,595,460	-1.11%
2026-03-12	52.37	52.75	50.12	50.65	36.12	qfq	7,802,103	399,710,605	-3.14%
2026-03-11	52.45	53.13	51.77	52.29	37.29	qfq	8,307,478	435,105,820	-0.06%
2026-03-10	50.92	52.57	50.90	52.32	37.31	qfq	7,603,532	394,270,079	2.73%
2026-03-09	51.00	51.50	49.20	50.93	36.32	qfq	14,569,666	733,204,674	-3.72%
2026-03-06	52.69	53.63	51.69	52.90	37.73	qfq	9,028,958	476,288,073	-0.69%
2026-03-05	54.50	54.50	52.45	53.27	37.99	qfq	13,421,033	713,793,608	-3.86%
2026-03-04	52.66	56.90	52.23	55.41	39.52	qfq	17,715,607	970,606,065	5.22%
2026-03-03	51.13	54.59	51.13	52.66	37.56	qfq	25,489,253	1,366,529,687	6.11%
2026-03-02	47.36	50.35	46.86	49.63	35.39	qfq	16,543,181	807,866,275	3.76%
2026-02-27	45.58	48.10	45.30	47.83	34.11	qfq	12,153,515	571,064,020	4.89%
2026-02-26	44.60	46.10	44.18	45.60	32.52	qfq	9,593,314	434,276,848	2.31%
2026-02-25	44.36	45.40	44.16	44.57	31.79	qfq	9,256,236	414,045,305	0.02%
2026-02-24	45.14	45.66	43.84	44.56	31.78	qfq	11,270,301	501,315,451	-1.28%
2026-02-13	45.65	46.55	45.09	45.14	32.19	qfq	6,280,390	287,332,836	-1.74%
2026-02-12	46.61	47.01	45.40	45.94	32.76	qfq	8,789,902	406,594,087	-0.71%
2026-02-11	46.00	47.74	46.00	46.27	33.00	qfq	10,795,242	504,390,531	0.65%
2026-02-10	46.05	47.18	44.52	45.97	32.78	qfq	16,874,288	776,395,412	-0.09%
2026-02-09	42.94	47.01	42.08	46.01	32.81	qfq	20,436,690	915,236,416	7.17%
2026-02-06	38.75	42.93	38.19	42.93	30.62	qfq	15,509,018	637,719,563	9.99%
2026-02-05	39.66	40.58	38.86	39.03	27.83	qfq	8,957,925	353,513,590	-2.03%
2026-02-04	39.95	40.18	39.31	39.84	28.41	qfq	7,160,628	283,720,658	-0.87%
2026-02-03	40.45	40.53	39.38	40.19	28.66	qfq	8,219,759	328,375,390	1.08%
2026-02-02	41.00	42.29	39.67	39.76	28.36	qfq	11,413,861	467,285,979	-5.76%
2026-01-30	42.00	43.35	39.40	42.19	30.09	qfq	18,000,973	741,758,555	0.02%
2026-01-29	44.77	45.27	42.00	42.18	30.08	qfq	23,883,009	1,028,726,330	-4.79%
2026-01-28	42.30	44.74	42.01	44.30	31.59	qfq	34,119,477	1,478,903,389	6.82%
2026-01-27	38.18	41.47	38.00	41.47	29.57	qfq	22,879,294	925,571,454	10.00%
2026-01-26	38.80	38.90	37.33	37.70	26.89	qfq	9,033,480	341,600,417	-2.63%
2026-01-23	37.75	38.78	37.66	38.72	27.61	qfq	9,625,857	370,386,611	3.09%
2026-01-22	38.23	38.24	37.38	37.56	26.79	qfq	7,618,662	287,057,780	-1.75%
2026-01-21	35.85	38.30	35.70	38.23	27.26	qfq	14,258,945	536,683,632	6.40%
2026-01-20	37.49	37.53	35.60	35.93	25.62	qfq	9,190,538	332,375,694	-3.54%
2026-01-19	37.88	38.36	37.02	37.25	26.57	qfq	7,951,359	297,687,136	-1.69%
2026-01-16	37.70	38.98	37.08	37.89	27.02	qfq	10,778,887	411,683,123	-0.05%
2026-01-15	36.32	37.97	36.18	37.91	27.04	qfq	14,799,187	552,285,513	4.78%
2026-01-14	36.70	38.00	35.65	36.18	25.80	qfq	13,705,166	503,585,180	-0.90%
2026-01-13	37.90	39.50	36.37	36.51	26.04	qfq	20,025,828	753,901,062	-1.85%
2026-01-12	36.67	37.30	35.91	37.20	26.53	qfq	13,518,864	496,559,191	1.45%
2026-01-09	35.81	37.53	35.81	36.67	26.15	qfq	13,887,631	513,198,590	1.89%
2026-01-08	36.50	36.99	35.90	35.99	25.67	qfq	11,533,758	420,625,893	-1.64%
2026-01-07	36.10	36.88	35.79	36.59	26.09	qfq	11,779,821	430,151,077	1.75%
2026-01-06	35.68	36.13	35.37	35.96	25.65	qfq	7,329,850	262,520,658	0.95%
2026-01-05	35.86	36.70	35.40	35.62	25.40	qfq	8,329,115	298,632,821	0.76%
2025-12-31	35.58	35.60	34.72	35.35	25.21	qfq	5,410,479	190,171,265	0.17%
2025-12-30	35.36	35.89	34.88	35.29	25.17	qfq	6,933,460	245,627,695	-0.42%
2025-12-29	35.40	36.07	34.61	35.44	25.27	qfq	7,724,603	273,008,421	-0.92%
2025-12-26	35.30	36.35	35.10	35.77	25.51	qfq	7,852,265	280,979,744	1.30%
2025-12-25	35.37	35.65	35.01	35.31	25.18	qfq	7,439,516	262,960,383	-0.54%
2025-12-24	35.83	36.45	35.32	35.50	25.32	qfq	7,847,594	279,620,004	-0.92%
2025-12-23	37.50	37.50	35.45	35.83	25.55	qfq	10,682,061	386,137,520	-3.21%
2025-12-22	36.00	37.36	35.75	37.02	26.40	qfq	11,762,507	430,956,386	3.96%
2025-12-19	35.29	36.24	35.26	35.61	25.40	qfq	8,680,301	309,555,734	0.88%
2025-12-18	36.11	36.50	35.22	35.30	25.17	qfq	9,598,186	343,714,724	-2.67%
2025-12-17	35.88	36.51	34.84	36.27	25.87	qfq	13,430,338	477,682,953	0.44%
2025-12-16	35.88	36.40	35.30	36.11	25.75	qfq	13,982,587	502,399,534	0.28%
2025-12-15	35.58	37.08	35.32	36.01	25.68	qfq	16,729,473	606,650,562	0.59%
2025-12-12	35.01	36.00	33.35	35.80	25.53	qfq	23,675,905	826,689,616	2.29%
2025-12-11	33.81	35.78	33.69	35.00	24.96	qfq	23,229,619	810,473,918	3.92%
2025-12-10	33.02	33.93	32.71	33.68	24.02	qfq	15,550,375	520,990,338	0.87%
2025-12-09	32.45	33.74	32.37	33.39	23.81	qfq	13,412,217	445,513,610	1.89%
2025-12-08	32.00	32.82	31.55	32.77	23.37	qfq	13,093,118	422,938,510	2.53%
2025-12-05	31.36	32.20	31.04	31.96	22.79	qfq	8,432,742	267,028,979	1.91%
2025-12-04	30.98	31.79	30.86	31.36	22.36	qfq	9,224,063	289,912,256	1.16%
2025-12-03	32.19	32.40	30.66	31.00	22.11	qfq	16,523,243	514,583,351	-3.85%
2025-12-02	31.86	32.79	31.86	32.24	22.99	qfq	14,069,534	455,731,557	0.72%
2025-12-01	31.60	32.55	31.54	32.01	22.83	qfq	13,867,569	444,228,688	1.78%
2025-11-28	31.86	31.99	31.20	31.45	22.43	qfq	11,363,438	357,614,455	-1.26%
2025-11-27	31.21	32.44	31.11	31.85	22.71	qfq	16,902,248	541,201,758	2.61%
2025-11-26	31.00	31.39	30.83	31.04	22.14	qfq	8,875,271	275,549,847	-0.86%
2025-11-25	30.90	31.60	30.60	31.31	22.33	qfq	13,447,041	418,815,921	1.36%
2025-11-24	30.80	31.46	30.69	30.89	22.03	qfq	12,826,869	398,112,372	1.21%
2025-11-21	31.63	31.63	30.45	30.52	21.77	qfq	14,435,595	447,700,501	-4.92%
2025-11-20	33.30	33.72	31.85	32.10	22.89	qfq	17,359,795	562,982,896	-3.60%
2025-11-19	33.80	34.44	32.88	33.30	23.75	qfq	11,981,253	399,995,275	-1.36%
2025-11-18	36.14	36.22	33.38	33.76	24.08	qfq	23,852,500	816,038,048	-5.65%
2025-11-17	37.02	37.19	35.46	35.78	25.52	qfq	20,588,457	739,198,431	-1.43%
2025-11-14	38.76	39.06	36.19	36.30	25.89	qfq	33,371,761	1,234,317,776	-6.44%
2025-11-13	38.29	39.55	37.00	38.80	27.67	qfq	38,894,749	1,496,064,111	-0.69%
2025-11-12	37.48	39.20	36.23	39.07	27.86	qfq	41,678,074	1,568,020,300	4.24%
2025-11-11	34.37	37.48	34.37	37.48	26.73	qfq	45,788,065	1,661,107,691	10.01%
2025-11-10	33.90	34.68	32.80	34.07	24.30	qfq	53,073,916	1,794,914,769	6.60%
2025-11-07	29.30	31.96	29.00	31.96	22.79	qfq	41,865,151	1,290,387,314	10.02%
2025-11-06	28.09	29.72	27.69	29.05	20.72	qfq	23,481,144	678,854,332	3.09%
2025-11-05	26.34	28.58	26.33	28.18	20.10	qfq	26,856,369	750,537,814	3.68%
2025-11-04	26.11	28.19	25.77	27.18	19.38	qfq	15,441,856	416,495,509	3.54%
2025-11-03	26.49	26.66	25.59	26.25	18.72	qfq	8,168,239	213,468,698	-0.91%
2025-10-31	26.00	27.10	25.98	26.49	18.89	qfq	9,399,845	250,755,380	1.69%
2025-10-30	26.17	26.68	26.00	26.05	18.58	qfq	7,483,528	196,614,748	-0.46%
2025-10-29	25.71	26.17	25.50	26.17	18.66	qfq	5,762,997	148,878,463	2.43%
2025-10-28	25.75	26.00	25.48	25.55	18.22	qfq	5,439,482	140,147,022	-0.54%
2025-10-27	25.30	25.78	25.25	25.69	18.32	qfq	7,081,498	181,056,532	2.27%
2025-10-24	24.82	25.29	24.82	25.12	17.91	qfq	6,446,778	161,886,748	1.45%
2025-10-23	24.81	24.92	24.27	24.76	17.66	qfq	4,834,931	118,612,577	-0.44%
2025-10-22	25.00	25.38	24.70	24.87	17.74	qfq	5,680,460	142,070,325	-1.00%
2025-10-21	25.11	25.19	24.68	25.12	17.91	qfq	6,149,595	153,325,054	0.08%
2025-10-20	25.50	25.77	25.04	25.10	17.90	qfq	5,626,258	142,879,799	0.28%
2025-10-17	26.00	26.33	25.01	25.03	17.85	qfq	7,583,981	193,742,770	-3.62%
2025-10-16	26.89	27.00	25.89	25.97	18.52	qfq	9,840,793	258,676,687	-3.99%
2025-10-15	27.00	27.40	26.75	27.05	19.29	qfq	6,492,548	175,085,778	0.07%
2025-10-14	28.06	28.43	26.96	27.03	19.28	qfq	10,359,447	284,765,199	-3.43%
2025-10-13	26.68	28.08	26.68	27.99	19.96	qfq	10,373,972	284,598,593	0.65%
2025-10-10	28.66	28.86	27.60	27.81	19.83	qfq	10,665,490	298,015,374	-2.73%
2025-10-09	29.01	29.16	28.32	28.59	20.39	qfq	14,336,032	410,045,912	-0.38%
2025-09-30	28.50	29.16	28.40	28.70	20.47	qfq	11,267,124	324,088,992	-0.69%
2025-09-29	27.05	28.90	26.90	28.90	20.61	qfq	20,738,739	581,497,083	7.20%
2025-09-26	27.52	27.80	26.91	26.96	19.23	qfq	10,088,720	275,516,685	-3.09%
2025-09-25	28.16	28.76	27.80	27.82	19.84	qfq	7,772,002	218,321,537	-1.21%
2025-09-24	27.27	28.19	27.09	28.16	20.08	qfq	8,395,541	233,419,235	2.44%
2025-09-23	28.00	28.17	26.80	27.49	19.60	qfq	10,312,636	282,149,877	-1.89%
2025-09-22	28.44	28.79	27.77	28.02	19.98	qfq	7,920,266	221,788,686	-1.41%
2025-09-19	28.36	29.13	28.31	28.42	20.27	qfq	11,599,762	332,200,713	0.25%
2025-09-18	29.05	29.27	28.03	28.35	20.22	qfq	13,507,370	388,076,035	-2.38%
2025-09-17	28.88	29.42	28.58	29.04	20.71	qfq	11,383,735	330,417,155	0.31%
2025-09-16	29.00	29.12	28.38	28.95	20.65	qfq	11,701,280	336,115,756	-0.28%
2025-09-15	29.63	30.26	28.95	29.03	20.70	qfq	14,576,003	430,085,705	-1.99%
2025-09-12	29.60	30.40	29.20	29.62	21.12	qfq	17,433,887	517,390,317	-0.60%
2025-09-11	29.02	30.10	28.86	29.80	21.25	qfq	18,454,076	546,854,242	2.30%
2025-09-10	29.38	29.95	28.80	29.13	20.77	qfq	20,724,599	605,510,290	-2.61%
2025-09-09	30.39	31.00	29.85	29.91	21.33	qfq	28,257,876	857,116,880	-4.07%
2025-09-08	30.11	31.90	29.08	31.18	22.24	qfq	36,250,958	1,104,795,843	4.63%
2025-09-05	28.02	29.94	27.85	29.80	21.25	qfq	35,278,238	1,033,036,930	6.39%
2025-09-04	27.30	29.18	27.30	28.01	19.98	qfq	30,226,074	859,107,593	3.02%
2025-09-03	27.91	28.30	27.06	27.19	19.39	qfq	14,433,609	399,745,125	-1.81%
2025-09-02	28.14	28.48	27.51	27.69	19.75	qfq	20,898,614	585,407,077	-1.14%
2025-09-01	27.65	28.09	27.10	28.01	19.98	qfq	18,489,010	513,882,659	2.26%
2025-08-29	26.68	27.85	26.45	27.39	19.53	qfq	18,310,802	500,488,919	3.13%
2025-08-28	26.77	26.95	25.75	26.56	18.94	qfq	13,662,492	359,892,585	-0.97%
2025-08-27	27.94	27.98	26.82	26.82	19.13	qfq	14,579,579	399,116,847	-3.49%
2025-08-26	28.02	28.31	27.65	27.79	19.82	qfq	12,626,757	352,162,187	-2.11%
2025-08-25	27.33	28.42	27.33	28.39	20.25	qfq	21,200,285	592,572,041	4.07%
2025-08-22	26.78	28.26	26.78	27.28	19.46	qfq	16,326,801	449,155,603	1.87%
2025-08-21	27.36	27.72	26.68	26.78	19.10	qfq	15,139,059	409,930,743	-3.25%
2025-08-20	27.50	28.09	27.05	27.68	19.74	qfq	18,126,279	502,752,381	0.25%
2025-08-19	26.68	27.61	26.27	27.61	19.69	qfq	22,680,383	615,809,946	3.49%
2025-08-18	26.70	26.93	26.44	26.68	19.03	qfq	14,042,105	374,920,456	0.34%
2025-08-15	26.16	26.60	26.00	26.59	18.96	qfq	8,510,964	224,913,581	1.60%
2025-08-14	26.86	27.00	26.06	26.17	18.66	qfq	9,661,780	255,833,432	-1.84%
2025-08-13	26.24	26.74	26.16	26.66	19.01	qfq	10,534,836	280,023,884	1.56%
2025-08-12	26.70	26.74	25.89	26.25	18.72	qfq	12,171,529	318,188,757	-1.57%
2025-08-11	26.57	26.75	26.32	26.67	19.02	qfq	10,162,752	269,902,339	0.53%
2025-08-08	26.79	27.09	26.47	26.53	18.92	qfq	8,766,185	234,070,164	-0.93%
2025-08-07	27.29	27.30	26.62	26.78	19.10	qfq	9,267,344	248,648,016	-1.47%
2025-08-06	27.00	27.30	26.56	27.18	19.38	qfq	9,960,613	268,929,306	0.78%
2025-08-05	27.37	27.45	26.88	26.97	19.23	qfq	9,493,144	257,279,787	-1.21%
2025-08-04	26.81	27.37	26.48	27.30	19.47	qfq	11,469,302	310,160,858	2.25%
2025-08-01	27.13	27.47	26.68	26.70	19.04	qfq	9,607,658	259,412,873	-1.26%
2025-07-31	27.41	27.88	26.87	27.04	19.28	qfq	14,479,149	395,353,658	-1.96%
2025-07-30	28.98	29.21	27.26	27.58	19.67	qfq	23,309,389	649,052,510	-4.99%
2025-07-29	28.66	29.80	28.45	29.03	20.70	qfq	23,573,161	688,406,309	1.29%
2025-07-28	28.30	29.11	28.20	28.66	20.44	qfq	23,232,503	663,884,845	2.25%
2025-07-25	27.46	29.50	27.07	28.03	19.99	qfq	31,310,780	878,382,486	3.89%
2025-07-24	26.40	27.01	26.27	26.98	19.24	qfq	16,537,301	441,850,962	2.20%
2025-07-23	26.06	26.70	25.78	26.40	18.83	qfq	14,596,413	383,829,859	0.08%
2025-07-22	26.10	27.24	25.93	26.38	18.81	qfq	22,084,953	586,747,536	0.15%
2025-07-21	25.98	26.46	25.68	26.34	18.78	qfq	17,751,596	464,186,513	1.27%
2025-07-18	25.17	26.43	25.13	26.01	18.55	qfq	22,065,864	572,905,263	4.04%
2025-07-17	24.68	25.08	24.45	25.00	17.83	qfq	8,856,350	220,212,973	1.17%
2025-07-16	24.63	24.85	24.56	24.71	17.62	qfq	5,045,788	124,665,322	0.32%
2025-07-15	25.04	25.13	24.43	24.63	17.57	qfq	7,679,508	190,087,661	-1.16%
2025-07-14	24.99	25.28	24.85	24.92	17.77	qfq	6,922,100	172,880,537	-0.32%
2025-07-11	24.97	25.42	24.69	25.00	17.83	qfq	11,057,380	277,535,835	0.24%
2025-07-10	24.86	24.95	24.55	24.94	17.79	qfq	7,019,312	173,675,391	0.28%
2025-07-09	25.30	25.43	24.80	24.87	17.68	qfq	10,934,153	274,465,899	-1.66%
2025-07-08	25.47	25.49	25.10	25.29	17.98	qfq	8,282,180	209,202,095	0.56%
2025-07-07	24.97	25.50	24.96	25.15	17.88	qfq	9,610,324	242,568,250	0.76%
2025-07-04	25.62	25.81	24.69	24.96	17.75	qfq	15,940,530	398,809,239	-3.29%
2025-07-03	25.88	26.16	25.44	25.81	18.35	qfq	14,483,282	373,246,941	-0.69%
2025-07-02	25.80	26.58	25.50	25.99	18.48	qfq	19,230,760	500,392,005	-0.27%
2025-07-01	26.00	26.30	25.35	26.06	18.53	qfq	17,151,435	442,751,115	-1.06%
2025-06-30	26.27	26.59	25.68	26.34	18.73	qfq	16,598,696	435,052,780	0.27%
2025-06-27	27.00	27.50	26.20	26.27	18.68	qfq	27,136,135	726,956,124	-2.81%
2025-06-26	26.28	28.70	26.25	27.03	19.22	qfq	40,839,156	1,126,522,685	1.73%
2025-06-25	25.33	26.97	25.33	26.57	18.89	qfq	34,561,500	910,764,192	5.06%
2025-06-24	23.98	25.69	23.86	25.29	17.98	qfq	29,762,237	735,879,652	6.26%
2025-06-23	23.20	23.89	23.10	23.80	16.92	qfq	8,798,856	208,044,143	1.62%
2025-06-20	23.30	23.97	23.30	23.42	16.65	qfq	7,792,027	183,892,460	-0.34%
2025-06-19	23.70	24.20	23.35	23.50	16.71	qfq	11,889,056	283,469,082	-1.14%
2025-06-18	23.95	24.17	23.35	23.77	16.90	qfq	10,490,084	247,851,587	-1.37%
2025-06-17	23.65	24.65	23.45	24.10	17.14	qfq	15,304,349	369,788,531	2.86%
2025-06-16	23.80	23.80	23.15	23.43	16.66	qfq	8,764,800	205,144,025	-1.26%
2025-06-13	23.40	24.45	23.40	23.73	16.87	qfq	15,359,590	369,146,563	0.51%
2025-06-12	23.71	23.90	23.28	23.61	16.79	qfq	7,785,800	184,104,321	-0.42%
2025-06-11	23.80	24.59	23.61	23.71	16.86	qfq	14,032,151	335,920,159	-1.66%
2025-06-10	24.50	25.23	23.86	24.11	17.14	qfq	23,782,167	586,612,040	-0.54%
2025-06-09	23.77	24.48	23.44	24.24	17.23	qfq	19,517,459	469,938,411	4.75%
2025-06-06	23.45	23.51	23.09	23.14	16.45	qfq	6,964,588	162,312,670	-1.57%
2025-06-05	23.01	23.60	22.90	23.51	16.72	qfq	8,080,089	187,278,826	1.42%
2025-06-04	22.87	23.53	22.77	23.18	16.48	qfq	7,236,540	167,876,842	1.53%
2025-06-03	22.85	23.03	22.71	22.83	16.23	qfq	4,323,300	98,820,149	-0.04%
2025-05-30	23.21	23.25	22.60	22.84	16.24	qfq	7,001,941	160,204,092	-1.93%
2025-05-29	23.11	23.44	23.10	23.29	16.56	qfq	9,959,665	231,490,998	-1.15%
2025-05-28	23.10	24.90	23.10	23.56	16.75	qfq	15,496,467	371,807,991	0.00%
2025-05-27	23.50	23.95	23.23	23.56	16.75	qfq	11,153,312	263,247,603	2.12%
2025-05-26	23.02	23.20	22.70	23.07	16.40	qfq	6,098,930	139,959,354	0.17%
2025-05-23	22.80	23.44	22.70	23.03	16.37	qfq	8,092,748	187,116,684	0.26%
2025-05-22	24.02	24.02	22.90	22.97	16.33	qfq	15,054,273	350,250,370	-4.37%
2025-05-21	23.10	24.51	22.95	24.02	17.08	qfq	20,777,498	495,454,091	3.94%
2025-05-20	24.26	24.44	22.51	23.11	16.43	qfq	20,236,552	476,943,394	-4.58%
2025-05-19	24.16	24.32	23.50	24.22	17.22	qfq	10,209,280	243,635,874	0.58%
2025-05-16	24.20	24.59	24.01	24.08	17.12	qfq	9,951,576	241,584,750	-0.50%
2025-05-15	24.50	24.75	23.94	24.20	17.21	qfq	10,607,600	256,814,069	-2.22%
2025-05-14	25.00	25.17	24.60	24.75	17.60	qfq	13,055,075	324,055,573	-2.29%
2025-05-13	25.57	26.05	24.96	25.33	18.01	qfq	19,262,317	489,917,194	-0.90%
2025-05-12	24.99	25.65	24.32	25.56	18.17	qfq	24,972,247	626,736,327	5.01%
2025-05-09	24.82	24.82	23.87	24.34	17.31	qfq	14,174,023	342,908,890	-2.13%
2025-05-08	24.65	25.00	24.29	24.87	17.68	qfq	11,654,157	288,393,309	1.14%
2025-05-07	24.66	24.76	24.20	24.59	17.48	qfq	13,277,195	325,091,802	0.61%
2025-05-06	24.20	24.57	23.85	24.44	17.38	qfq	12,444,344	301,998,805	2.86%
2025-04-30	23.00	23.97	22.70	23.76	16.89	qfq	13,205,300	312,598,404	3.48%
2025-04-29	22.22	23.19	22.11	22.96	16.32	qfq	11,529,500	262,097,623	3.66%
2025-04-28	23.46	23.58	22.00	22.15	15.75	qfq	17,183,641	388,922,154	-4.85%
2025-04-25	23.49	23.55	22.90	23.28	16.55	qfq	22,336,077	517,795,158	-4.94%
2025-04-24	24.05	24.75	23.77	24.49	17.41	qfq	15,634,814	379,690,085	1.32%
2025-04-23	23.97	24.50	23.82	24.17	17.19	qfq	12,727,673	307,661,453	1.64%
2025-04-22	24.33	24.43	23.75	23.78	16.91	qfq	12,137,953	291,255,787	-2.94%
2025-04-21	23.27	24.61	23.27	24.50	17.42	qfq	17,939,168	434,175,453	4.84%
2025-04-18	23.77	23.77	22.90	23.37	16.62	qfq	13,363,364	309,959,388	-2.05%
2025-04-17	23.90	24.49	23.38	23.86	16.96	qfq	18,430,218	440,526,837	2.05%
2025-04-16	23.61	24.88	23.08	23.38	16.62	qfq	16,940,870	404,325,309	-0.97%
2025-04-15	23.80	24.73	23.54	23.61	16.79	qfq	18,178,856	435,805,623	-0.17%
2025-04-14	22.82	23.96	22.82	23.65	16.82	qfq	18,159,412	427,400,272	5.16%
2025-04-11	21.41	23.15	21.29	22.49	15.99	qfq	16,355,094	368,950,308	3.74%
2025-04-10	21.50	22.18	21.31	21.68	15.41	qfq	14,568,705	316,379,625	3.83%
2025-04-09	19.88	21.10	18.78	20.88	14.85	qfq	17,821,791	360,502,899	2.50%
2025-04-08	20.20	20.86	19.14	20.37	14.48	qfq	21,683,059	433,512,350	-2.91%
2025-04-07	21.01	21.89	20.98	20.98	14.92	qfq	9,182,145	193,234,634	-10.00%
2025-04-03	22.82	23.57	22.80	23.31	16.57	qfq	10,882,864	252,057,041	-0.64%
2025-04-02	23.62	23.83	23.10	23.46	16.68	qfq	13,228,300	310,373,908	0.56%
2025-04-01	23.20	23.55	22.86	23.33	16.59	qfq	12,486,457	290,139,520	0.91%
2025-03-31	22.87	23.25	22.32	23.12	16.44	qfq	16,774,368	382,432,999	-0.56%
2025-03-28	22.48	24.00	22.15	23.25	16.53	qfq	24,458,028	562,942,055	2.56%
2025-03-27	22.80	23.21	22.44	22.67	16.12	qfq	10,529,800	240,002,472	-0.96%
2025-03-26	23.31	23.60	22.79	22.89	16.28	qfq	11,528,837	266,561,059	-1.04%
2025-03-25	23.10	24.37	23.06	23.13	16.45	qfq	19,679,627	465,057,680	0.48%
2025-03-24	23.18	23.69	22.45	23.02	16.37	qfq	14,464,178	332,292,511	-0.69%
2025-03-21	24.12	24.30	23.09	23.18	16.48	qfq	20,672,478	487,177,087	-5.39%
2025-03-20	25.43	25.43	24.47	24.50	17.42	qfq	14,649,160	364,041,553	-3.66%
2025-03-19	26.00	26.14	25.19	25.43	18.08	qfq	19,829,404	507,421,636	-2.98%
2025-03-18	26.20	26.99	25.85	26.21	18.64	qfq	29,602,027	781,260,488	1.08%
2025-03-17	25.00	26.50	24.12	25.93	18.44	qfq	41,809,277	1,072,070,431	5.62%
2025-03-14	23.97	24.61	23.63	24.55	17.46	qfq	21,607,152	521,458,433	2.42%
2025-03-13	24.36	24.60	23.68	23.97	17.04	qfq	21,979,663	530,025,216	-1.56%
2025-03-12	25.01	25.05	24.34	24.35	17.31	qfq	22,122,777	544,240,053	-2.09%
2025-03-11	25.01	25.94	24.64	24.87	17.68	qfq	25,566,690	642,617,113	-2.13%
2025-03-10	24.70	25.67	24.54	25.41	18.07	qfq	29,862,343	754,556,762	2.05%
2025-03-07	25.94	26.26	24.67	24.90	17.70	qfq	36,179,808	915,250,369	-4.05%
2025-03-06	24.70	26.73	24.60	25.95	18.45	qfq	48,332,797	1,243,455,805	3.47%
2025-03-05	24.20	25.76	23.96	25.08	17.83	qfq	58,488,669	1,460,015,048	1.33%
2025-03-04	24.75	26.06	24.75	24.75	17.60	qfq	61,577,183	1,542,276,491	-10.00%
2025-03-03	29.60	30.73	27.13	27.50	19.55	qfq	67,824,483	2,006,635,843	-1.57%
2025-02-28	26.04	27.94	26.04	27.94	19.87	qfq	22,623,451	618,843,429	10.00%
2025-02-27	24.88	25.78	24.06	25.40	18.06	qfq	50,366,324	1,270,492,987	8.36%
2025-02-26	21.51	23.44	21.51	23.44	16.67	qfq	16,422,578	372,286,138	10.00%
2025-02-25	20.68	21.96	20.68	21.31	15.15	qfq	14,495,129	310,416,434	0.61%
2025-02-24	21.29	21.65	20.30	21.18	15.06	qfq	17,127,576	360,369,777	-1.49%
2025-02-21	21.01	21.85	20.65	21.50	15.29	qfq	17,748,510	379,318,882	2.28%
2025-02-20	20.14	21.19	20.14	21.02	14.95	qfq	19,876,842	412,744,868	4.42%
2025-02-19	19.52	20.23	19.50	20.13	14.31	qfq	14,235,247	284,570,947	2.97%
2025-02-18	20.36	20.56	19.48	19.55	13.90	qfq	18,014,169	358,677,816	-3.31%
2025-02-17	19.88	20.71	19.88	20.22	14.38	qfq	26,161,350	529,063,573	1.81%
2025-02-14	19.06	20.59	18.98	19.86	14.12	qfq	29,184,904	584,541,525	4.09%
2025-02-13	18.32	19.77	18.30	19.08	13.57	qfq	28,671,663	549,511,987	3.98%
2025-02-12	18.07	18.44	17.82	18.35	13.05	qfq	10,696,451	193,883,002	1.10%
2025-02-11	18.24	18.40	18.06	18.15	12.90	qfq	6,923,096	125,994,058	-0.44%
2025-02-10	18.07	18.29	17.71	18.23	12.96	qfq	11,572,034	208,855,980	0.89%
2025-02-07	18.10	18.25	17.78	18.07	12.85	qfq	12,839,371	231,185,716	-1.09%
2025-02-06	17.13	18.28	17.00	18.27	12.99	qfq	15,401,359	274,916,547	6.72%
2025-02-05	17.15	17.29	17.01	17.12	12.17	qfq	4,953,975	84,872,381	0.29%
2025-01-27	17.45	17.60	16.92	17.07	12.14	qfq	5,046,495	86,706,257	-1.78%
2025-01-24	17.11	17.42	17.11	17.38	12.36	qfq	5,342,041	92,483,495	0.87%
2025-01-23	17.53	17.78	17.22	17.23	12.25	qfq	6,996,558	122,735,783	-1.37%
2025-01-22	17.49	17.93	17.40	17.47	12.42	qfq	6,347,000	111,481,718	-0.96%
2025-01-21	17.90	17.92	17.43	17.64	12.54	qfq	6,844,840	120,508,293	-1.23%
2025-01-20	17.80	18.01	17.59	17.86	12.70	qfq	11,403,927	203,240,589	0.45%
2025-01-17	17.38	17.85	17.25	17.78	12.64	qfq	14,029,831	246,472,291	1.72%
2025-01-16	16.86	17.71	16.84	17.48	12.43	qfq	15,999,265	278,039,097	4.23%
2025-01-15	16.99	17.30	16.76	16.77	11.92	qfq	12,008,874	203,219,584	-3.95%
2025-01-14	16.71	17.54	16.51	17.46	12.41	qfq	12,717,112	218,022,703	4.24%
2025-01-13	16.80	17.04	16.49	16.75	11.91	qfq	7,976,124	133,740,286	-0.71%
2025-01-10	17.53	17.93	16.87	16.87	11.99	qfq	15,577,959	271,738,265	-5.17%
2025-01-09	17.10	18.41	17.07	17.79	12.65	qfq	22,057,340	395,670,635	2.36%
2025-01-08	16.65	18.18	16.09	17.38	12.36	qfq	20,398,604	345,741,402	3.15%
2025-01-07	16.50	16.89	16.00	16.85	11.98	qfq	11,622,192	191,578,200	1.57%
2025-01-06	16.95	17.29	16.34	16.59	11.80	qfq	15,609,581	262,187,804	-1.07%
2025-01-03	16.10	17.33	15.93	16.77	11.92	qfq	20,283,344	341,482,846	4.10%
2025-01-02	15.92	16.55	15.74	16.11	11.45	qfq	8,306,952	134,492,195	1.00%
2024-12-31	16.40	16.45	15.93	15.95	11.34	qfq	5,036,200	81,293,181	-2.68%
2024-12-30	16.44	16.63	16.21	16.39	11.65	qfq	4,824,906	79,208,172	-0.97%
2024-12-27	16.47	16.72	16.36	16.55	11.77	qfq	7,752,042	128,000,061	0.30%
2024-12-26	16.30	16.78	16.30	16.50	11.73	qfq	10,243,462	169,788,116	3.13%
2024-12-25	16.20	16.30	15.81	16.00	11.38	qfq	4,287,800	68,500,510	-1.23%
2024-12-24	15.86	16.23	15.86	16.20	11.52	qfq	5,650,895	91,000,759	2.14%
2024-12-23	16.42	16.55	15.84	15.86	11.28	qfq	6,392,676	102,939,355	-3.41%
2024-12-20	16.17	16.83	16.11	16.42	11.67	qfq	7,148,293	117,715,460	1.48%
2024-12-19	16.11	16.23	15.95	16.18	11.50	qfq	4,811,967	77,526,876	0.00%
2024-12-18	16.32	16.38	16.01	16.18	11.50	qfq	5,543,144	89,833,179	-1.34%
2024-12-17	16.87	17.36	16.19	16.40	11.66	qfq	11,400,319	190,869,705	-3.30%
2024-12-16	16.75	17.15	16.47	16.96	12.06	qfq	9,949,108	167,525,018	1.62%
2024-12-13	17.00	17.00	16.69	16.69	11.87	qfq	7,194,279	120,859,964	-2.34%
2024-12-12	17.23	17.26	16.84	17.09	12.15	qfq	7,573,337	128,942,546	-0.29%
2024-12-11	17.20	17.28	17.05	17.14	12.19	qfq	6,431,792	110,173,887	-0.35%
2024-12-10	17.55	17.66	17.09	17.20	12.23	qfq	12,392,760	214,674,651	0.29%
2024-12-09	17.05	17.66	16.92	17.15	12.19	qfq	12,691,060	219,331,434	0.59%
2024-12-06	17.08	17.28	16.76	17.05	12.12	qfq	9,228,384	156,992,661	-0.23%
2024-12-05	16.80	17.39	16.68	17.09	12.15	qfq	10,006,949	170,525,093	1.42%
2024-12-04	17.37	17.46	16.81	16.85	11.98	qfq	10,171,108	173,188,050	-3.71%
2024-12-03	17.58	17.74	17.30	17.50	12.44	qfq	9,635,940	168,467,798	-0.46%
2024-12-02	17.13	17.86	16.88	17.58	12.50	qfq	13,356,166	233,869,079	2.63%
2024-11-29	16.76	17.28	16.40	17.13	12.18	qfq	16,059,078	271,082,352	0.88%
2024-11-28	17.28	17.83	16.96	16.98	12.07	qfq	16,542,284	288,209,874	-2.53%
2024-11-27	16.91	17.44	16.37	17.42	12.39	qfq	20,037,254	336,721,482	0.46%
2024-11-26	19.04	19.09	17.33	17.34	12.33	qfq	31,998,840	577,494,513	-9.83%
2024-11-25	17.91	19.51	17.91	19.23	13.67	qfq	33,574,794	632,531,844	7.97%
2024-11-22	18.88	19.24	17.79	17.81	12.66	qfq	23,769,031	440,135,421	-5.77%
2024-11-21	19.36	19.65	18.68	18.90	13.44	qfq	23,457,576	448,594,129	-2.58%
2024-11-20	18.45	19.49	18.31	19.40	13.79	qfq	29,645,181	565,348,335	3.91%
2024-11-19	17.40	18.68	16.90	18.67	13.27	qfq	23,210,759	410,610,123	6.62%
2024-11-18	18.04	18.66	17.28	17.51	12.45	qfq	22,245,461	398,994,836	-2.51%
2024-11-15	18.06	19.26	17.89	17.96	12.77	qfq	27,462,514	506,233,355	-4.06%
2024-11-14	18.79	20.34	18.50	18.72	13.31	qfq	34,822,890	670,340,855	0.16%
2024-11-13	18.29	19.05	18.10	18.69	13.29	qfq	19,085,249	355,280,493	1.03%
2024-11-12	19.39	19.84	18.34	18.50	13.15	qfq	25,557,096	483,508,857	-4.64%
2024-11-11	18.40	19.88	18.21	19.40	13.79	qfq	27,241,497	522,364,124	3.52%
2024-11-08	18.70	20.00	18.68	18.74	13.32	qfq	33,012,716	631,762,267	-0.11%
2024-11-07	18.92	19.30	18.37	18.76	13.34	qfq	37,528,822	705,262,703	0.21%
2024-11-06	18.12	19.54	18.12	18.72	13.31	qfq	48,946,537	930,963,597	5.41%
2024-11-05	17.22	18.16	17.08	17.76	12.63	qfq	29,592,926	522,705,137	2.36%
2024-11-04	18.00	18.10	17.03	17.35	12.34	qfq	31,205,835	546,798,107	-3.61%
2024-11-01	17.50	18.88	17.30	18.00	12.80	qfq	37,984,418	690,094,787	2.21%
2024-10-31	17.30	17.67	17.01	17.61	12.52	qfq	19,178,553	333,879,003	2.98%
2024-10-30	17.25	17.65	16.83	17.10	12.16	qfq	17,413,926	299,931,842	-1.21%
2024-10-29	17.80	17.80	17.30	17.31	12.31	qfq	17,269,316	302,635,333	-1.31%
2024-10-28	18.30	18.38	17.42	17.54	12.47	qfq	24,329,718	430,863,132	-2.99%
2024-10-25	17.30	18.30	17.28	18.08	12.86	qfq	33,607,626	598,882,746	6.86%
2024-10-24	17.13	17.32	16.56	16.92	12.03	qfq	17,570,535	297,054,713	-1.40%
2024-10-23	17.20	17.58	16.76	17.16	12.20	qfq	24,690,964	426,455,784	1.06%
2024-10-22	17.01	17.33	16.60	16.98	12.07	qfq	21,297,003	363,111,022	1.07%
2024-10-21	16.48	17.15	16.18	16.80	11.94	qfq	25,450,395	426,849,068	5.93%
2024-10-18	15.28	16.31	15.20	15.86	11.28	qfq	17,222,955	272,199,251	3.32%
2024-10-17	15.58	15.82	15.30	15.35	10.91	qfq	9,843,071	153,202,859	-1.48%
2024-10-16	15.86	16.00	15.41	15.58	11.08	qfq	10,204,553	159,572,975	-1.77%
2024-10-15	16.19	16.35	15.84	15.86	11.28	qfq	15,196,453	243,896,122	-2.04%
2024-10-14	15.28	16.20	15.00	16.19	11.51	qfq	17,537,345	275,895,679	6.58%
2024-10-11	16.03	16.03	14.97	15.19	10.80	qfq	13,414,680	207,163,294	-5.71%
2024-10-10	16.50	16.78	15.88	16.11	11.45	qfq	18,502,770	302,957,120	-0.37%
2024-10-09	18.50	18.50	16.16	16.17	11.50	qfq	28,538,722	485,513,096	-9.82%
2024-10-08	18.10	18.10	16.85	17.93	12.75	qfq	37,242,523	654,926,484	9.00%
2024-09-30	15.80	16.46	15.51	16.45	11.70	qfq	36,378,523	585,131,551	9.96%
2024-09-27	14.58	14.99	14.45	14.96	10.64	qfq	13,087,559	193,574,719	4.62%
2024-09-26	14.09	14.30	13.79	14.30	10.17	qfq	15,969,391	224,529,231	2.51%
2024-09-25	13.98	14.47	13.89	13.95	9.92	qfq	22,394,001	316,927,685	1.53%
2024-09-24	13.25	13.75	13.22	13.74	9.77	qfq	17,304,407	233,786,433	3.85%
2024-09-23	13.19	13.46	13.14	13.23	9.41	qfq	7,952,524	106,105,702	0.15%
2024-09-20	13.45	13.50	13.11	13.21	9.39	qfq	8,764,612	116,208,195	-1.64%
2024-09-19	13.50	13.67	13.22	13.43	9.55	qfq	10,209,200	137,537,437	1.05%
2024-09-18	13.50	13.50	13.01	13.29	9.45	qfq	8,689,156	114,930,019	0.15%
2024-09-13	14.30	14.30	13.24	13.27	9.44	qfq	19,754,993	267,692,508	-6.15%
2024-09-12	14.50	14.58	14.14	14.14	10.05	qfq	16,388,472	235,416,461	-2.88%
2024-09-11	14.19	14.87	14.10	14.56	10.35	qfq	20,987,790	305,825,018	2.54%
2024-09-10	14.48	14.48	13.92	14.20	10.10	qfq	13,444,009	190,457,720	-0.56%
2024-09-09	14.40	14.70	14.06	14.28	10.15	qfq	13,387,591	192,011,365	-1.18%
2024-09-06	15.00	15.25	14.40	14.45	10.27	qfq	22,614,523	336,130,663	-3.67%
2024-09-05	15.00	15.20	14.50	15.00	10.67	qfq	25,948,421	384,619,125	-1.64%
2024-09-04	14.80	15.81	14.60	15.25	10.84	qfq	40,329,695	617,177,043	1.13%
2024-09-03	14.66	15.48	14.49	15.08	10.72	qfq	30,459,310	457,164,492	1.82%
2024-09-02	14.75	15.65	14.47	14.81	10.53	qfq	33,141,522	497,145,253	0.47%
2024-08-30	14.62	14.97	14.30	14.74	10.48	qfq	32,849,482	483,081,767	-0.81%
2024-08-29	14.50	15.22	14.44	14.86	10.57	qfq	36,969,760	548,025,174	4.28%
2024-08-28	14.98	15.04	14.23	14.25	10.13	qfq	27,392,709	396,767,624	-4.17%
2024-08-27	14.79	15.35	14.55	14.87	10.57	qfq	44,907,051	674,383,065	-0.07%
2024-08-26	13.70	14.88	13.60	14.88	10.58	qfq	19,377,468	279,614,668	9.98%
2024-08-23	14.24	14.35	13.38	13.53	9.62	qfq	28,451,454	389,137,082	-6.37%
2024-08-22	14.00	15.10	13.88	14.45	10.27	qfq	44,670,584	646,051,961	4.94%
2024-08-21	12.35	13.77	12.35	13.77	9.79	qfq	20,424,584	275,887,214	9.98%
2024-08-20	12.69	13.11	12.45	12.52	8.90	qfq	7,062,157	89,746,505	-0.87%
2024-08-19	12.73	12.88	12.61	12.63	8.98	qfq	3,120,314	39,686,332	-0.86%
2024-08-16	12.92	12.97	12.70	12.74	9.06	qfq	3,744,700	47,964,671	-0.93%
2024-08-15	12.62	12.99	12.52	12.86	9.14	qfq	5,254,984	67,195,105	1.10%
2024-08-14	13.11	13.11	12.60	12.72	9.04	qfq	5,461,096	69,890,209	-2.97%
2024-08-13	12.96	13.11	12.80	13.11	9.32	qfq	4,099,240	53,111,710	1.47%
2024-08-12	13.30	13.35	12.82	12.92	9.19	qfq	5,072,114	65,861,083	-2.42%
2024-08-09	13.30	13.53	13.20	13.24	9.41	qfq	5,943,900	79,399,083	0.53%
2024-08-08	13.81	13.85	13.15	13.17	9.36	qfq	10,627,756	142,182,700	-4.63%
2024-08-07	14.23	14.28	13.79	13.81	9.82	qfq	10,605,004	148,290,351	-2.68%
2024-08-06	13.88	14.60	13.50	14.19	10.09	qfq	19,229,649	270,697,160	6.13%
2024-08-05	14.15	14.15	13.36	13.37	9.51	qfq	11,655,179	160,414,520	-4.23%
2024-08-02	14.00	14.42	13.81	13.96	9.93	qfq	12,162,723	171,956,004	-0.71%
2024-08-01	14.00	14.47	13.89	14.06	10.00	qfq	15,774,401	223,352,741	1.59%
2024-07-31	13.27	13.93	13.17	13.84	9.84	qfq	14,725,556	199,695,789	4.77%
2024-07-30	12.81	13.63	12.76	13.21	9.39	qfq	13,137,780	173,997,918	2.17%
2024-07-29	12.81	13.10	12.62	12.93	9.19	qfq	5,942,980	76,193,382	0.54%
2024-07-26	12.70	13.08	12.68	12.86	9.14	qfq	5,571,164	72,033,027	0.63%
2024-07-25	12.54	12.94	12.50	12.78	9.09	qfq	4,629,400	59,013,602	0.95%
2024-07-24	12.60	12.84	12.48	12.66	9.00	qfq	5,371,260	68,051,028	-0.16%
2024-07-23	13.12	13.24	12.65	12.68	9.02	qfq	6,519,274	84,272,089	-2.98%
2024-07-22	13.11	13.19	12.99	13.07	9.29	qfq	4,102,089	53,616,653	-0.53%
2024-07-19	13.11	13.33	13.00	13.14	9.34	qfq	4,868,039	63,999,185	-0.61%
2024-07-18	13.09	13.28	12.75	13.22	9.40	qfq	6,828,820	88,883,517	0.46%
2024-07-17	13.73	13.85	13.14	13.16	9.30	qfq	8,778,740	117,043,917	-4.50%
2024-07-16	13.76	13.99	13.58	13.78	9.74	qfq	6,603,021	90,807,123	0.58%
2024-07-15	14.31	14.31	13.67	13.70	9.69	qfq	11,308,995	156,886,432	-4.93%
2024-07-12	14.80	14.90	14.15	14.41	10.19	qfq	18,540,974	269,251,217	1.26%
2024-07-11	13.70	14.28	13.68	14.23	10.06	qfq	12,595,736	176,773,271	5.80%
2024-07-10	13.78	13.97	13.42	13.45	9.51	qfq	6,961,107	95,201,045	-2.68%
2024-07-09	13.45	13.85	13.20	13.82	9.77	qfq	8,609,875	116,786,064	3.21%
2024-07-08	13.88	13.89	13.32	13.39	9.47	qfq	6,161,109	83,254,623	-3.32%
2024-07-05	13.48	13.93	13.35	13.85	9.79	qfq	7,195,319	98,023,208	1.69%
2024-07-04	14.05	14.16	13.55	13.62	9.63	qfq	8,612,525	118,629,392	-3.06%
2024-07-03	14.34	14.50	14.00	14.05	9.93	qfq	7,725,659	109,329,456	-3.10%
2024-07-02	14.58	14.89	14.35	14.50	10.25	qfq	10,597,439	154,664,182	-0.14%
2024-07-01	14.60	14.76	14.15	14.52	10.27	qfq	10,701,021	154,761,034	0.90%
2024-06-28	13.95	14.69	13.90	14.39	10.17	qfq	10,640,275	153,429,697	2.57%
2024-06-27	14.35	14.45	14.03	14.03	9.92	qfq	7,942,378	112,855,829	-3.17%
2024-06-26	14.03	14.54	13.90	14.49	10.24	qfq	9,578,264	136,647,215	2.48%
2024-06-25	14.06	14.32	13.90	14.14	10.00	qfq	8,757,816	123,503,677	1.87%
2024-06-24	14.48	14.48	13.86	13.88	9.81	qfq	9,681,746	136,191,367	-4.08%
2024-06-21	14.58	14.73	14.35	14.47	10.23	qfq	7,896,900	114,788,560	-0.41%
2024-06-20	15.02	15.04	14.51	14.53	10.27	qfq	11,393,180	167,814,866	-3.20%
2024-06-19	14.97	15.29	14.87	15.01	10.61	qfq	13,871,412	208,971,011	0.33%
2024-06-18	14.94	15.14	14.85	14.96	10.58	qfq	12,617,664	188,981,358	-0.13%
2024-06-17	14.75	15.23	14.64	14.98	10.59	qfq	14,956,556	224,236,420	0.67%
2024-06-14	14.40	15.04	14.25	14.88	10.52	qfq	14,848,000	218,425,797	2.98%
2024-06-13	14.55	14.65	14.40	14.45	10.22	qfq	8,242,780	119,391,456	-1.23%
2024-06-12	14.35	14.66	14.30	14.63	10.34	qfq	10,715,671	155,815,668	2.02%
2024-06-11	14.16	14.35	13.85	14.34	10.14	qfq	9,285,313	131,238,330	0.42%
2024-06-07	14.21	14.40	14.10	14.28	10.10	qfq	11,450,248	163,171,968	1.13%
2024-06-06	14.78	14.87	13.98	14.12	9.98	qfq	19,183,757	273,923,328	-4.14%
2024-06-05	15.00	15.03	14.67	14.73	10.41	qfq	11,504,440	170,745,041	-2.64%
2024-06-04	15.19	15.22	14.90	15.13	10.70	qfq	14,979,459	225,320,496	-1.11%
2024-06-03	15.72	15.80	15.01	15.30	10.82	qfq	21,795,136	334,859,291	-4.08%
2024-05-31	16.73	16.84	15.83	15.95	11.28	qfq	27,459,000	443,045,291	-3.97%
2024-05-30	16.71	17.41	16.37	16.61	11.74	qfq	43,235,273	729,411,933	-0.18%
2024-05-29	15.36	17.08	15.36	16.64	11.76	qfq	37,545,264	614,859,973	7.15%
2024-05-28	15.90	16.08	15.51	15.53	10.98	qfq	19,634,322	309,579,746	-4.02%
2024-05-27	15.53	16.63	15.53	16.18	11.44	qfq	32,257,940	520,417,442	6.17%
2024-05-24	15.66	15.70	15.23	15.24	10.77	qfq	15,970,681	245,274,822	-2.56%
2024-05-23	16.12	16.16	15.55	15.64	11.06	qfq	21,667,937	342,093,943	-4.34%
2024-05-22	16.45	16.75	16.25	16.35	11.56	qfq	15,774,920	259,304,384	-1.03%
2024-05-21	17.11	17.11	16.49	16.52	11.68	qfq	19,520,708	324,960,408	-3.50%
2024-05-20	17.19	17.48	16.90	17.12	12.10	qfq	22,807,310	390,777,599	-0.75%
2024-05-17	16.49	17.38	16.10	17.25	12.20	qfq	34,043,511	572,417,300	3.54%
2024-05-16	16.49	16.87	16.42	16.66	11.78	qfq	20,033,115	333,280,972	0.36%
2024-05-15	16.44	16.96	16.20	16.60	11.74	qfq	24,082,816	400,460,141	0.73%
2024-05-14	16.72	17.11	16.20	16.48	11.65	qfq	31,007,996	513,818,188	-3.29%
2024-05-13	17.98	18.15	16.84	17.04	12.05	qfq	37,950,866	661,790,077	-7.29%
2024-05-10	18.80	19.00	17.95	18.38	12.99	qfq	47,062,570	869,791,080	-3.52%
2024-05-09	19.60	19.98	19.02	19.05	13.47	qfq	66,910,173	1,307,905,917	1.33%
2024-05-08	19.05	19.25	18.09	18.80	13.29	qfq	38,658,391	725,745,682	-3.04%
2024-05-07	18.95	19.40	18.57	19.39	13.71	qfq	68,206,386	1,298,160,520	3.36%
2024-05-06	17.38	18.76	17.28	18.76	13.26	qfq	60,589,542	1,100,709,370	10.03%
2024-04-30	18.45	18.68	16.86	17.05	12.05	qfq	51,949,175	899,223,770	-8.97%
2024-04-29	18.18	18.90	17.90	18.73	13.24	qfq	60,589,172	1,124,437,660	2.57%
2024-04-26	18.08	18.95	17.71	18.26	12.91	qfq	76,419,886	1,404,248,649	-1.62%
2024-04-25	16.79	18.56	16.79	18.56	13.12	qfq	84,479,719	1,538,002,390	10.02%
2024-04-24	15.90	17.38	15.65	16.87	11.93	qfq	49,604,880	830,419,126	4.46%
2024-04-23	15.10	16.42	15.10	16.15	11.42	qfq	40,143,444	642,993,388	2.02%
2024-04-22	16.80	17.60	15.83	15.83	11.19	qfq	53,219,790	882,619,871	-10.01%
2024-04-19	16.16	18.08	16.04	17.59	12.44	qfq	66,162,252	1,113,159,625	4.89%
2024-04-18	15.40	17.53	14.89	16.77	11.86	qfq	71,584,630	1,178,808,586	4.16%
2024-04-17	15.70	16.54	15.38	16.10	11.38	qfq	64,971,252	1,037,596,704	4.75%
2024-04-16	15.31	16.22	14.61	15.37	10.87	qfq	66,118,623	1,006,516,935	-5.30%
2024-04-15	17.13	17.30	16.23	16.23	11.47	qfq	49,487,434	817,831,101	-9.98%
2024-04-12	18.48	18.87	18.03	18.03	12.75	qfq	50,830,461	925,429,076	-9.99%
2024-04-11	20.45	20.95	20.03	20.03	14.16	qfq	66,535,342	1,348,393,103	-10.02%
2024-04-10	21.12	22.26	19.88	22.26	15.74	qfq	107,268,129	2,296,865,915	9.98%
2024-04-09	18.29	20.24	18.29	20.24	14.31	qfq	75,059,299	1,476,456,438	10.00%
2024-04-08	19.89	21.85	18.30	18.40	13.01	qfq	105,155,431	2,197,129,783	-7.35%
2024-04-03	19.86	19.86	17.32	19.86	14.04	qfq	89,789,732	1,723,041,780	10.03%
2024-04-02	18.05	18.05	18.05	18.05	12.76	qfq	3,499,629	63,168,303	9.99%
2024-04-01	15.99	16.41	15.64	16.41	11.60	qfq	16,654,926	269,628,184	9.99%
2024-03-29	13.65	14.92	13.56	14.92	10.55	qfq	54,916,683	793,662,354	10.03%
2024-03-28	11.88	13.56	11.88	13.56	9.59	qfq	55,637,851	716,813,911	9.98%
2024-03-27	13.30	13.35	12.23	12.33	8.72	qfq	59,149,133	768,460,567	1.57%
2024-03-26	11.03	12.14	11.00	12.14	8.58	qfq	31,737,336	370,676,130	9.96%
2024-03-25	10.68	11.70	10.47	11.04	7.80	qfq	18,279,236	202,381,297	2.89%
2024-03-22	11.11	11.17	10.70	10.73	7.59	qfq	10,584,662	114,878,550	-3.51%
2024-03-21	11.24	11.31	11.08	11.12	7.86	qfq	5,852,388	65,466,501	-1.07%
2024-03-20	11.23	11.28	11.15	11.24	7.95	qfq	5,970,223	66,978,813	0.09%
2024-03-19	11.25	11.34	11.18	11.23	7.94	qfq	6,596,221	74,220,729	0.09%
2024-03-18	11.30	11.31	11.09	11.22	7.93	qfq	9,350,128	104,679,070	-0.62%
2024-03-15	11.02	11.30	10.97	11.29	7.98	qfq	8,444,494	94,505,507	1.99%
2024-03-14	11.09	11.23	10.85	11.07	7.83	qfq	10,277,691	113,387,971	-1.86%
2024-03-13	11.07	11.50	11.01	11.28	7.97	qfq	10,403,787	116,983,330	1.44%
2024-03-12	11.23	11.26	10.96	11.12	7.86	qfq	11,518,262	128,004,933	-1.59%
2024-03-11	11.12	11.39	11.00	11.30	7.99	qfq	13,354,049	150,020,846	2.17%
2024-03-08	10.76	11.07	10.73	11.06	7.82	qfq	10,636,940	116,663,056	2.88%
2024-03-07	10.76	11.03	10.72	10.75	7.60	qfq	9,671,204	104,909,774	0.28%
2024-03-06	10.40	10.88	10.40	10.72	7.58	qfq	9,533,927	102,304,302	2.39%
2024-03-05	10.65	10.66	10.40	10.47	7.40	qfq	5,635,543	59,134,633	-1.69%
2024-03-04	10.74	10.78	10.45	10.65	7.53	qfq	6,969,112	73,995,815	-0.37%
2024-03-01	10.57	10.84	10.55	10.69	7.56	qfq	8,475,279	90,713,256	1.52%
2024-02-29	10.15	10.58	10.08	10.53	7.44	qfq	11,066,190	114,959,058	3.13%
2024-02-28	10.86	11.22	10.20	10.21	7.22	qfq	16,154,311	173,134,483	-6.07%
2024-02-27	10.53	10.89	10.46	10.87	7.68	qfq	10,275,172	110,647,906	2.55%
2024-02-26	10.40	10.77	10.30	10.60	7.49	qfq	15,679,842	165,847,761	1.73%
2024-02-23	9.82	10.66	9.69	10.42	7.37	qfq	17,845,689	180,790,860	6.11%
2024-02-22	9.68	9.86	9.56	9.82	6.94	qfq	10,236,445	99,537,381	1.45%
2024-02-21	9.43	9.94	9.43	9.68	6.84	qfq	9,462,689	92,637,993	0.62%
2024-02-20	9.40	9.81	9.16	9.62	6.80	qfq	9,420,115	89,476,400	1.48%
2024-02-19	9.40	9.67	9.39	9.48	6.70	qfq	9,543,493	90,571,910	1.07%
2024-02-08	8.83	9.42	8.77	9.38	6.63	qfq	10,856,426	99,282,924	4.92%
2024-02-07	8.86	9.18	8.67	8.94	6.32	qfq	12,148,597	108,892,878	4.32%
2024-02-06	8.00	8.88	7.66	8.57	6.06	qfq	13,010,060	108,148,925	5.02%
2024-02-05	9.04	9.04	8.15	8.16	5.77	qfq	15,294,863	127,934,479	-9.93%
2024-02-02	9.84	10.02	8.86	9.06	6.41	qfq	21,273,199	197,890,124	-7.93%
2024-02-01	9.69	10.26	9.45	9.84	6.96	qfq	16,563,382	163,682,752	-3.72%
2024-01-31	11.10	11.34	10.22	10.22	7.23	qfq	20,393,027	219,833,574	-10.04%
2024-01-30	11.26	11.77	10.70	11.36	8.03	qfq	17,294,050	194,105,740	0.71%
2024-01-29	12.33	12.43	11.15	11.28	7.97	qfq	24,837,073	288,700,575	-7.16%
2024-01-26	12.18	12.68	12.00	12.15	8.59	qfq	27,358,159	336,953,115	-2.10%
2024-01-25	12.49	12.60	12.02	12.41	8.77	qfq	36,757,412	451,809,945	-4.17%
2024-01-24	11.98	13.20	11.96	12.95	9.16	qfq	48,001,847	598,772,890	5.20%
2024-01-23	11.95	12.90	11.77	12.31	8.70	qfq	54,006,339	657,356,499	3.01%
2024-01-22	10.84	11.95	10.54	11.95	8.45	qfq	40,676,141	473,865,268	10.04%
2024-01-19	11.31	11.35	10.85	10.86	7.68	qfq	13,525,061	149,461,006	-5.40%
2024-01-18	10.80	11.48	10.50	11.48	8.12	qfq	19,361,975	212,521,402	3.42%
2024-01-17	11.69	11.73	11.05	11.10	7.85	qfq	18,284,785	207,436,698	-6.33%
2024-01-16	12.02	12.17	11.66	11.85	8.38	qfq	22,402,780	265,473,904	-2.63%
2024-01-15	12.00	12.45	11.82	12.17	8.60	qfq	33,471,807	405,734,436	2.87%
2024-01-12	11.25	12.41	11.10	11.83	8.36	qfq	38,668,398	460,784,722	4.88%
2024-01-11	11.00	11.42	10.93	11.28	7.97	qfq	17,240,835	192,725,672	0.09%
2024-01-10	11.08	11.60	10.78	11.27	7.97	qfq	23,869,618	267,174,302	0.09%
2024-01-09	11.50	11.70	11.07	11.26	7.96	qfq	28,909,133	328,891,191	-5.22%
2024-01-08	11.36	12.43	11.30	11.88	8.40	qfq	42,782,435	506,663,681	3.04%
2024-01-05	11.43	11.92	11.13	11.53	8.15	qfq	47,059,252	547,559,898	6.37%
2024-01-04	10.85	10.96	10.76	10.84	7.66	qfq	7,408,447	80,391,621	-0.28%
2024-01-03	11.01	11.13	10.78	10.87	7.68	qfq	12,555,781	137,123,759	-1.63%
2024-01-02	11.02	11.18	10.92	11.05	7.81	qfq	12,503,369	137,794,851	0.55%
2023-12-29	10.89	11.07	10.72	10.99	7.77	qfq	16,578,194	180,539,991	0.73%
2023-12-28	10.70	11.00	10.66	10.91	7.71	qfq	20,818,062	226,735,504	1.49%
2023-12-27	10.62	10.91	10.56	10.75	7.60	qfq	21,015,181	225,901,380	0.56%
2023-12-26	10.31	10.94	10.23	10.69	7.56	qfq	24,531,532	259,860,349	5.22%
2023-12-25	10.20	10.23	10.08	10.16	7.18	qfq	3,924,496	39,867,210	-0.39%
2023-12-22	10.30	10.38	10.13	10.20	7.21	qfq	5,302,023	54,285,471	-1.26%
2023-12-21	10.30	10.38	9.95	10.33	7.30	qfq	6,962,488	70,927,923	2.08%
2023-12-20	10.18	10.31	10.08	10.12	7.15	qfq	3,748,468	38,249,789	-0.59%
2023-12-19	10.24	10.27	10.05	10.18	7.20	qfq	5,058,630	51,328,095	-0.68%
2023-12-18	10.36	10.45	10.20	10.25	7.25	qfq	5,801,740	59,755,853	-1.54%
2023-12-15	10.40	10.56	10.38	10.41	7.36	qfq	5,526,455	57,898,391	0.10%
2023-12-14	10.45	10.59	10.36	10.40	7.35	qfq	5,465,241	57,160,882	-0.57%
2023-12-13	10.58	10.60	10.45	10.46	7.39	qfq	5,444,291	57,311,778	-1.32%
2023-12-12	10.51	10.64	10.49	10.60	7.49	qfq	6,988,859	73,880,202	0.38%
2023-12-11	10.43	10.57	10.20	10.56	7.47	qfq	7,691,967	80,250,692	1.64%
2023-12-08	10.63	10.70	10.35	10.39	7.35	qfq	13,268,004	139,207,177	-2.62%
2023-12-07	10.89	10.89	10.58	10.67	7.54	qfq	13,346,609	142,177,061	-2.47%
2023-12-06	10.59	11.05	10.54	10.94	7.73	qfq	20,984,676	228,046,296	3.21%
2023-12-05	10.57	10.82	10.54	10.60	7.49	qfq	11,507,434	122,688,385	-0.84%
2023-12-04	10.63	10.78	10.56	10.69	7.56	qfq	11,584,677	123,748,699	0.94%
2023-12-01	10.48	10.60	10.41	10.59	7.49	qfq	11,034,723	116,001,972	1.34%
2023-11-30	10.64	10.75	10.40	10.45	7.39	qfq	14,042,996	148,300,229	-0.95%
2023-11-29	10.80	10.80	10.47	10.55	7.46	qfq	15,693,309	167,078,029	-1.86%
2023-11-28	10.33	10.79	10.30	10.75	7.60	qfq	23,814,241	253,488,766	3.17%
2023-11-27	10.45	10.57	10.20	10.42	7.37	qfq	21,374,435	221,396,121	-0.48%
2023-11-24	10.50	11.00	10.47	10.47	7.40	qfq	48,370,494	514,143,830	-9.82%
2023-11-23	12.92	13.89	11.61	11.61	8.21	qfq	65,178,251	814,421,057	-10.00%
2023-11-22	12.90	12.90	12.90	12.90	9.12	qfq	13,187,839	170,123,123	9.97%
2023-11-21	11.00	11.73	10.98	11.73	8.29	qfq	20,368,243	236,061,991	10.04%
2023-11-20	9.73	10.66	9.65	10.66	7.54	qfq	12,599,659	129,821,548	10.01%
2023-11-17	9.36	9.70	9.35	9.69	6.85	qfq	6,115,619	58,647,119	3.09%
2023-11-16	9.47	9.50	9.39	9.40	6.65	qfq	2,635,806	24,896,042	-1.05%
2023-11-15	9.43	9.53	9.42	9.50	6.72	qfq	3,278,799	31,068,327	1.17%
2023-11-14	9.47	9.49	9.35	9.39	6.64	qfq	2,980,096	28,024,946	-0.53%
2023-11-13	9.35	9.47	9.31	9.44	6.67	qfq	2,938,830	27,596,005	1.07%
2023-11-10	9.37	9.42	9.31	9.34	6.60	qfq	2,261,991	21,148,898	-0.85%
2023-11-09	9.38	9.47	9.33	9.42	6.66	qfq	3,662,796	34,471,955	0.43%
2023-11-08	9.37	9.42	9.25	9.38	6.63	qfq	3,419,132	31,958,949	-0.32%
2023-11-07	9.39	9.46	9.30	9.41	6.65	qfq	2,801,722	26,279,973	0.21%
2023-11-06	9.27	9.40	9.20	9.39	6.64	qfq	3,816,830	35,554,721	2.51%
2023-11-03	9.07	9.21	9.05	9.16	6.48	qfq	2,680,772	24,547,920	1.44%
2023-11-02	9.16	9.23	9.01	9.03	6.38	qfq	2,994,598	27,246,559	-1.42%
2023-11-01	9.06	9.21	9.06	9.16	6.48	qfq	4,184,888	38,272,505	0.55%
2023-10-31	9.01	9.13	8.98	9.11	6.44	qfq	4,931,750	44,778,078	0.55%
2023-10-30	9.51	9.56	8.93	9.06	6.41	qfq	14,771,404	134,924,106	-6.79%
2023-10-27	9.63	9.73	9.46	9.72	6.87	qfq	2,920,640	28,200,611	1.04%
2023-10-26	9.60	9.63	9.41	9.62	6.80	qfq	2,315,820	22,046,719	0.21%
2023-10-25	9.55	9.69	9.51	9.60	6.79	qfq	2,525,104	24,293,805	1.16%
2023-10-24	9.24	9.53	9.23	9.49	6.71	qfq	3,211,228	30,290,438	2.93%
2023-10-23	9.60	9.60	9.18	9.22	6.52	qfq	3,192,277	29,759,381	-3.56%
2023-10-20	9.57	9.74	9.53	9.56	6.76	qfq	2,327,400	22,372,718	-0.62%
2023-10-19	9.69	9.85	9.58	9.62	6.80	qfq	2,636,156	25,534,843	-0.82%
2023-10-18	9.87	9.89	9.68	9.70	6.86	qfq	2,355,206	22,936,086	-1.72%
2023-10-17	9.94	9.94	9.80	9.87	6.98	qfq	2,088,459	20,618,917	-0.30%
2023-10-16	10.12	10.20	9.82	9.90	7.00	qfq	3,825,538	38,073,430	-2.37%
2023-10-13	10.25	10.25	10.10	10.14	7.17	qfq	2,751,192	27,948,069	-1.36%
2023-10-12	10.24	10.32	10.14	10.28	7.27	qfq	2,560,290	26,225,263	1.08%
2023-10-11	10.06	10.31	10.00	10.17	7.19	qfq	4,345,124	44,204,943	1.09%
2023-10-10	10.04	10.22	10.02	10.06	7.11	qfq	2,690,820	27,168,460	0.00%
2023-10-09	10.08	10.13	9.93	10.06	7.11	qfq	2,747,700	27,549,888	-0.20%
2023-09-28	10.10	10.15	10.01	10.08	7.13	qfq	2,186,224	22,006,573	0.40%
2023-09-27	9.92	10.17	9.86	10.04	7.10	qfq	2,735,008	27,474,298	1.21%
2023-09-26	9.95	10.02	9.90	9.92	7.01	qfq	2,083,240	20,692,306	-1.00%
2023-09-25	10.06	10.07	9.91	10.02	7.08	qfq	2,015,412	20,117,757	-0.50%
2023-09-22	9.93	10.09	9.85	10.07	7.12	qfq	2,529,360	25,216,125	1.51%
2023-09-21	10.01	10.06	9.90	9.92	7.01	qfq	2,609,080	25,959,665	-1.20%
2023-09-20	10.07	10.15	10.02	10.04	7.10	qfq	3,464,925	34,863,786	0.00%
2023-09-19	10.31	10.31	10.01	10.04	7.10	qfq	3,102,029	31,343,501	-2.62%
2023-09-18	10.27	10.45	10.15	10.31	7.29	qfq	2,812,527	29,068,398	-0.19%
2023-09-15	10.25	10.50	10.22	10.33	7.30	qfq	3,557,285	36,734,691	0.88%
2023-09-14	10.38	10.38	10.13	10.24	7.24	qfq	4,016,467	41,026,345	-0.97%
2023-09-13	10.53	10.61	10.27	10.34	7.31	qfq	4,229,948	43,925,004	-1.52%
2023-09-12	10.65	10.69	10.47	10.50	7.42	qfq	5,179,278	54,472,727	-0.76%
2023-09-11	10.80	10.92	10.42	10.58	7.48	qfq	11,612,500	123,189,033	-2.58%
2023-09-08	10.62	10.93	10.56	10.86	7.68	qfq	9,444,274	101,675,596	2.55%
2023-09-07	10.55	10.99	10.51	10.59	7.49	qfq	12,452,230	133,247,199	0.09%
2023-09-06	10.21	10.61	10.14	10.58	7.48	qfq	7,321,000	76,086,295	3.02%
2023-09-05	9.96	10.41	9.94	10.27	7.26	qfq	7,263,293	74,213,094	2.70%
2023-09-04	9.74	10.03	9.70	10.00	7.07	qfq	4,343,356	43,034,697	2.77%
2023-09-01	9.73	9.83	9.66	9.73	6.88	qfq	2,474,101	24,113,637	0.72%
2023-08-31	9.69	9.75	9.63	9.66	6.83	qfq	1,817,816	17,579,329	-0.62%
2023-08-30	9.69	9.88	9.64	9.72	6.87	qfq	3,463,879	33,798,232	0.41%
2023-08-29	9.42	9.72	9.38	9.68	6.84	qfq	3,170,018	30,374,658	2.87%
2023-08-28	9.91	9.96	9.39	9.41	6.65	qfq	4,934,632	47,466,500	0.11%
2023-08-25	9.50	9.59	9.36	9.40	6.65	qfq	2,920,124	27,591,835	-1.47%
2023-08-24	9.54	9.68	9.48	9.54	6.74	qfq	2,593,978	24,851,836	-0.21%
2023-08-23	9.70	9.73	9.53	9.56	6.76	qfq	2,398,815	23,028,117	-1.54%
2023-08-22	9.70	9.83	9.53	9.71	6.86	qfq	3,298,692	31,800,259	0.73%
2023-08-21	9.86	9.97	9.64	9.64	6.82	qfq	4,599,816	44,968,218	-2.33%
2023-08-18	10.24	10.32	9.86	9.87	6.98	qfq	5,736,121	57,630,159	-3.80%
2023-08-17	10.04	10.26	9.97	10.26	7.25	qfq	3,235,790	32,866,727	1.89%
2023-08-16	10.12	10.21	10.06	10.07	7.12	qfq	2,442,780	24,714,812	-0.49%
2023-08-15	10.21	10.32	10.08	10.12	7.15	qfq	2,717,725	27,602,915	-0.98%
2023-08-14	10.40	10.55	10.03	10.22	7.23	qfq	4,980,680	50,815,951	-2.67%
2023-08-11	10.70	10.79	10.48	10.50	7.42	qfq	3,150,777	33,398,173	-2.05%
2023-08-10	10.80	10.85	10.67	10.72	7.58	qfq	2,537,724	27,235,707	-0.74%
2023-08-09	10.80	10.90	10.65	10.80	7.64	qfq	2,288,028	24,733,256	-0.18%
2023-08-08	10.93	10.93	10.75	10.82	7.65	qfq	2,341,472	25,335,394	-0.82%
2023-08-07	10.91	11.03	10.86	10.91	7.71	qfq	3,667,068	40,111,647	0.09%
2023-08-04	10.81	10.99	10.81	10.90	7.71	qfq	3,689,594	40,258,359	0.09%
2023-08-03	10.89	10.96	10.75	10.89	7.70	qfq	4,108,496	44,538,638	-0.64%
2023-08-02	10.90	11.01	10.80	10.96	7.75	qfq	4,973,759	54,336,848	1.01%
2023-08-01	10.89	10.89	10.72	10.85	7.67	qfq	4,194,054	45,306,537	-0.28%
2023-07-31	10.63	10.88	10.55	10.88	7.69	qfq	6,115,667	66,104,257	2.26%
2023-07-28	10.60	10.73	10.46	10.64	7.52	qfq	3,725,770	39,575,506	0.76%
2023-07-27	10.64	10.75	10.52	10.56	7.47	qfq	2,789,968	29,668,771	-0.75%
2023-07-26	10.90	10.91	10.58	10.64	7.52	qfq	3,514,456	37,527,654	-2.03%
2023-07-25	10.79	11.00	10.70	10.86	7.68	qfq	4,516,607	49,026,631	1.88%
2023-07-24	10.76	10.85	10.62	10.66	7.54	qfq	2,793,501	29,985,664	-0.47%
2023-07-21	10.70	10.85	10.63	10.71	7.57	qfq	3,546,664	38,110,735	-0.46%
2023-07-20	10.98	11.00	10.70	10.76	7.61	qfq	3,839,503	41,699,661	-1.74%
2023-07-19	11.15	11.16	10.88	10.95	7.74	qfq	4,499,894	49,348,857	-1.71%
2023-07-18	11.11	11.21	11.03	11.14	7.88	qfq	4,101,592	45,586,858	0.45%
2023-07-17	11.27	11.27	11.01	11.09	7.84	qfq	5,995,985	66,521,634	-1.42%